Global X S&P Biotech ETF (CURE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:50PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 45.46 | 46.19 | 45.46 | 46.01 | 46.01 | 992 |
| 01 May 2024 | 44.70 | 44.79 | 44.54 | 44.54 | 44.54 | 488 |
| 30 Apr 2024 | 44.74 | 44.79 | 44.70 | 44.70 | 44.70 | 69 |
| 29 Apr 2024 | 43.79 | 43.82 | 43.53 | 43.68 | 43.68 | 744 |
| 26 Apr 2024 | 44.00 | 44.00 | 42.71 | 42.72 | 42.72 | 6,112 |
| 24 Apr 2024 | 44.46 | 44.62 | 44.30 | 44.30 | 44.30 | 1,213 |
| 23 Apr 2024 | 44.70 | 44.70 | 44.23 | 44.50 | 44.50 | 5,284 |
| 22 Apr 2024 | 44.39 | 44.58 | 44.24 | 44.58 | 44.58 | 602 |
| 19 Apr 2024 | 44.82 | 44.82 | 43.37 | 43.74 | 43.74 | 3,895 |
| 18 Apr 2024 | 45.28 | 45.28 | 44.80 | 44.90 | 44.90 | 2,733 |
| 17 Apr 2024 | 45.53 | 45.94 | 45.53 | 45.61 | 45.61 | 972 |
| 16 Apr 2024 | 46.52 | 46.53 | 45.63 | 45.70 | 45.70 | 583 |
| 15 Apr 2024 | 47.47 | 47.47 | 46.60 | 46.60 | 46.60 | 751 |
| 12 Apr 2024 | 47.39 | 47.73 | 47.39 | 47.69 | 47.69 | 1,953 |
| 11 Apr 2024 | 47.50 | 47.50 | 47.20 | 47.21 | 47.21 | 280 |
| 10 Apr 2024 | 47.27 | 47.66 | 47.24 | 47.49 | 47.49 | 665 |
| 09 Apr 2024 | 46.90 | 47.00 | 46.66 | 46.66 | 46.66 | 408 |
| 08 Apr 2024 | 47.28 | 47.28 | 46.90 | 46.90 | 46.90 | 1,184 |
| 05 Apr 2024 | 47.33 | 47.33 | 46.65 | 46.90 | 46.90 | 1,855 |
| 04 Apr 2024 | 47.82 | 47.82 | 47.34 | 47.34 | 47.34 | 985 |
| 03 Apr 2024 | 49.30 | 49.30 | 47.33 | 47.33 | 47.33 | 5,934 |
| 02 Apr 2024 | 49.98 | 49.99 | 49.29 | 49.99 | 49.99 | 3,598 |
| 28 Mar 2024 | 49.62 | 49.88 | 49.44 | 49.76 | 49.76 | 2,852 |
| 27 Mar 2024 | 49.09 | 49.23 | 48.60 | 49.23 | 49.23 | 1,919 |
| 26 Mar 2024 | 49.11 | 49.11 | 48.54 | 49.09 | 49.09 | 2,947 |
| 25 Mar 2024 | 50.07 | 50.07 | 49.00 | 49.28 | 49.28 | 4,115 |
| 22 Mar 2024 | 49.91 | 50.07 | 49.58 | 50.07 | 50.07 | 1,729 |
| 21 Mar 2024 | 49.21 | 49.82 | 49.21 | 49.82 | 49.82 | 4,956 |
| 20 Mar 2024 | 48.38 | 49.35 | 48.37 | 48.82 | 48.82 | 839 |
| 19 Mar 2024 | 48.29 | 48.54 | 48.22 | 48.40 | 48.40 | 537 |
| 18 Mar 2024 | 49.20 | 49.56 | 49.15 | 49.47 | 49.47 | 1,160 |
| 15 Mar 2024 | 50.00 | 50.00 | 47.98 | 48.99 | 48.99 | 4,381 |
| 14 Mar 2024 | 49.57 | 50.42 | 49.57 | 50.00 | 50.00 | 3,347 |
| 13 Mar 2024 | 49.84 | 49.84 | 49.34 | 49.35 | 49.35 | 1,891 |
| 12 Mar 2024 | 50.84 | 50.84 | 49.98 | 50.34 | 50.34 | 1,694 |
| 11 Mar 2024 | 51.49 | 51.49 | 50.80 | 50.80 | 50.80 | 947 |
| 08 Mar 2024 | 51.34 | 51.34 | 50.70 | 51.01 | 51.01 | 1,048 |
| 07 Mar 2024 | 51.87 | 52.35 | 51.50 | 51.50 | 51.50 | 978 |
| 06 Mar 2024 | 52.55 | 52.55 | 51.97 | 52.00 | 52.00 | 1,098 |
| 05 Mar 2024 | 52.99 | 52.99 | 52.44 | 52.44 | 52.44 | 1,304 |
| 04 Mar 2024 | 52.50 | 53.02 | 52.50 | 52.80 | 52.80 | 1,301 |
| 01 Mar 2024 | 53.59 | 53.59 | 51.27 | 51.50 | 51.50 | 1,877 |
| 29 Feb 2024 | 53.99 | 54.00 | 53.33 | 53.60 | 53.60 | 3,244 |
| 28 Feb 2024 | 53.33 | 53.96 | 53.33 | 53.59 | 53.59 | 4,220 |
| 27 Feb 2024 | 50.36 | 51.20 | 50.36 | 51.00 | 51.00 | 3,983 |
| 26 Feb 2024 | 49.29 | 49.40 | 49.18 | 49.40 | 49.40 | 619 |
| 23 Feb 2024 | 48.52 | 49.30 | 48.52 | 48.72 | 48.72 | 1,705 |
| 22 Feb 2024 | 48.31 | 48.68 | 48.20 | 48.41 | 48.41 | 2,221 |
| 21 Feb 2024 | 48.73 | 48.74 | 47.99 | 47.99 | 47.99 | 1,482 |
| 20 Feb 2024 | 49.19 | 49.19 | 48.76 | 48.76 | 48.76 | 106 |
| 19 Feb 2024 | 48.70 | 49.21 | 48.70 | 48.72 | 48.72 | 1,829 |
| 16 Feb 2024 | 47.88 | 49.12 | 47.88 | 49.12 | 49.12 | 776 |
| 15 Feb 2024 | 48.00 | 48.86 | 47.88 | 47.88 | 47.88 | 4,326 |
| 14 Feb 2024 | 47.70 | 47.70 | 46.72 | 47.30 | 47.30 | 477 |
| 13 Feb 2024 | 48.05 | 49.20 | 48.05 | 49.20 | 49.20 | 2,968 |
| 12 Feb 2024 | 47.33 | 47.97 | 47.33 | 47.92 | 47.92 | 9,343 |
| 09 Feb 2024 | 46.26 | 46.98 | 46.26 | 46.74 | 46.74 | 2,998 |
| 08 Feb 2024 | 46.25 | 46.25 | 45.74 | 45.76 | 45.76 | 2,396 |
| 07 Feb 2024 | 46.70 | 46.95 | 46.70 | 46.80 | 46.80 | 3,234 |
| 06 Feb 2024 | 46.22 | 46.71 | 46.22 | 46.70 | 46.70 | 1,335 |
| 05 Feb 2024 | 46.16 | 46.16 | 45.73 | 46.16 | 46.16 | 110 |
| 02 Feb 2024 | 46.16 | 46.20 | 46.16 | 46.16 | 46.16 | 799 |
| 01 Feb 2024 | 46.25 | 46.38 | 45.75 | 46.38 | 46.38 | 2,552 |
| 31 Jan 2024 | 47.00 | 47.00 | 45.90 | 47.00 | 47.00 | 802 |
| 30 Jan 2024 | 46.52 | 47.00 | 46.52 | 47.00 | 47.00 | 1,986 |
| 29 Jan 2024 | 45.89 | 45.89 | 45.44 | 45.86 | 45.86 | 315 |
| 25 Jan 2024 | 45.50 | 45.95 | 45.50 | 45.91 | 45.91 | 1,709 |
| 24 Jan 2024 | 46.31 | 46.50 | 46.30 | 46.50 | 46.50 | 204 |
| 23 Jan 2024 | 45.61 | 46.67 | 45.61 | 46.32 | 46.32 | 2,095 |
| 22 Jan 2024 | 45.30 | 45.64 | 45.28 | 45.28 | 45.28 | 750 |
| 19 Jan 2024 | 45.47 | 45.47 | 45.02 | 45.30 | 45.30 | 1,583 |
| 18 Jan 2024 | 46.09 | 46.11 | 45.85 | 46.10 | 46.10 | 2,526 |
| 17 Jan 2024 | 46.35 | 46.35 | 46.22 | 46.24 | 46.24 | 15 |
| 16 Jan 2024 | 46.75 | 46.81 | 46.20 | 46.31 | 46.31 | 5,047 |
| 15 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 107 |
| 12 Jan 2024 | 47.20 | 47.20 | 46.00 | 46.00 | 46.00 | 593 |
| 11 Jan 2024 | 47.64 | 47.64 | 47.31 | 47.31 | 47.31 | 161 |
| 10 Jan 2024 | 47.61 | 47.90 | 47.61 | 47.86 | 47.86 | 2,533 |
| 09 Jan 2024 | 47.28 | 47.62 | 47.03 | 47.60 | 47.60 | 2,504 |
| 08 Jan 2024 | 45.50 | 45.87 | 45.35 | 45.42 | 45.42 | 582 |
| 05 Jan 2024 | 45.00 | 45.98 | 45.00 | 45.81 | 45.81 | 680 |
| 04 Jan 2024 | 45.49 | 45.49 | 45.00 | 45.18 | 45.18 | 145 |
| 03 Jan 2024 | 45.00 | 45.85 | 45.00 | 45.81 | 45.81 | 7,487 |
| 02 Jan 2024 | 45.45 | 45.45 | 44.73 | 44.73 | 44.73 | 261 |
| 29 Dec 2023 | 45.41 | 45.78 | 45.41 | 45.78 | 45.78 | 511 |
| 28 Dec 2023 | 44.87 | 45.42 | 44.87 | 45.29 | 45.29 | 1,767 |
| 27 Dec 2023 | 42.88 | 44.87 | 42.88 | 44.56 | 44.56 | 4,907 |
| 22 Dec 2023 | 42.75 | 42.88 | 42.72 | 42.88 | 42.88 | 106 |
| 21 Dec 2023 | 43.63 | 43.63 | 42.00 | 42.01 | 42.01 | 398 |
| 20 Dec 2023 | 43.50 | 44.00 | 43.50 | 44.00 | 44.00 | 571 |
| 19 Dec 2023 | 43.25 | 43.27 | 42.70 | 43.27 | 43.27 | 4,125 |
| 18 Dec 2023 | 43.79 | 43.90 | 43.59 | 43.74 | 43.74 | 1,288 |
| 15 Dec 2023 | 43.47 | 43.86 | 43.47 | 43.56 | 43.56 | 1,295 |
| 14 Dec 2023 | 42.72 | 43.48 | 42.72 | 43.33 | 43.33 | 1,415 |
| 13 Dec 2023 | 41.80 | 42.00 | 41.66 | 42.00 | 42.00 | 729 |
| 12 Dec 2023 | 41.37 | 41.37 | 41.29 | 41.29 | 41.29 | 1,304 |
| 11 Dec 2023 | 41.12 | 41.29 | 41.12 | 41.29 | 41.29 | 1,411 |
| 08 Dec 2023 | 41.80 | 41.80 | 41.59 | 41.67 | 41.67 | 7 |
| 07 Dec 2023 | 41.03 | 41.64 | 41.03 | 41.64 | 41.64 | 1,070 |
| 06 Dec 2023 | 41.50 | 41.50 | 41.10 | 41.44 | 41.44 | 704 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.